Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 8.87 | 9.15 | 8.84 | 9.08 | 9.08 | +0.21 (+2.37%) | 31,819,270 |
29 Dec 2021 | CNY | 8.99 | 9 | 8.8 | 8.87 | 8.87 | -0.15 (-1.66%) | 21,527,392 |
28 Dec 2021 | CNY | 8.95 | 9.02 | 8.84 | 9.02 | 9.02 | +0.16 (+1.81%) | 22,514,930 |
27 Dec 2021 | CNY | 8.8 | 8.95 | 8.76 | 8.86 | 8.86 | +0.06 (+0.68%) | 15,473,150 |
24 Dec 2021 | CNY | 8.97 | 9.02 | 8.72 | 8.8 | 8.8 | -0.18 (-2.00%) | 20,454,532 |
23 Dec 2021 | CNY | 8.98 | 9.06 | 8.86 | 8.98 | 8.98 | +0.02 (+0.22%) | 22,276,254 |
22 Dec 2021 | CNY | 9 | 9.08 | 8.91 | 8.96 | 8.96 | +0.01 (+0.11%) | 22,837,872 |
21 Dec 2021 | CNY | 8.86 | 8.97 | 8.84 | 8.95 | 8.95 | +0.12 (+1.36%) | 18,810,184 |
20 Dec 2021 | CNY | 8.96 | 9 | 8.8 | 8.83 | 8.83 | -0.24 (-2.65%) | 23,767,662 |
17 Dec 2021 | CNY | 9.41 | 9.41 | 9.05 | 9.07 | 9.07 | -0.34 (-3.61%) | 37,512,410 |
16 Dec 2021 | CNY | 9.45 | 9.49 | 9.31 | 9.41 | 9.41 | +0.03 (+0.32%) | 26,353,407 |
15 Dec 2021 | CNY | 9.43 | 9.53 | 9.34 | 9.38 | 9.38 | -0.04 (-0.42%) | 25,063,128 |
14 Dec 2021 | CNY | 9.58 | 9.58 | 9.3 | 9.42 | 9.42 | -0.16 (-1.67%) | 30,215,471 |
13 Dec 2021 | CNY | 9.62 | 9.65 | 9.45 | 9.58 | 9.58 | -0.01 (-0.10%) | 25,041,852 |
10 Dec 2021 | CNY | 9.8 | 9.8 | 9.53 | 9.59 | 9.59 | -0.24 (-2.44%) | 31,569,870 |
9 Dec 2021 | CNY | 9.81 | 9.98 | 9.74 | 9.83 | 9.83 | 0.0 (0.0%) | 26,714,752 |
8 Dec 2021 | CNY | 9.77 | 9.95 | 9.74 | 9.83 | 9.83 | +0.13 (+1.34%) | 28,021,786 |
7 Dec 2021 | CNY | 10.15 | 10.24 | 9.6 | 9.7 | 9.7 | -0.4 (-3.96%) | 37,167,524 |
6 Dec 2021 | CNY | 10.5 | 10.52 | 10.05 | 10.1 | 10.1 | -0.43 (-4.08%) | 41,979,990 |
3 Dec 2021 | CNY | 10.31 | 10.75 | 10.31 | 10.53 | 10.53 | +0.23 (+2.23%) | 32,360,819 |
2 Dec 2021 | CNY | 10.54 | 10.62 | 10.21 | 10.3 | 10.3 | -0.27 (-2.55%) | 32,872,447 |
1 Dec 2021 | CNY | 10.5 | 10.75 | 10.48 | 10.57 | 10.57 | 0.0 (0.0%) | 26,114,844 |
30 Nov 2021 | CNY | 10.63 | 10.77 | 10.48 | 10.57 | 10.57 | +0.05 (+0.48%) | 30,224,706 |
29 Nov 2021 | CNY | 10.26 | 10.79 | 10.2 | 10.52 | 10.52 | -0.05 (-0.47%) | 31,281,191 |
26 Nov 2021 | CNY | 10.71 | 10.76 | 10.4 | 10.57 | 10.57 | -0.24 (-2.22%) | 36,465,602 |
25 Nov 2021 | CNY | 10.56 | 10.95 | 10.49 | 10.81 | 10.81 | +0.22 (+2.08%) | 46,902,965 |
24 Nov 2021 | CNY | 10.48 | 11.08 | 10.47 | 10.59 | 10.59 | +0.12 (+1.15%) | 51,836,318 |
23 Nov 2021 | CNY | 10.55 | 10.76 | 10.42 | 10.47 | 10.47 | -0.18 (-1.69%) | 48,640,640 |
22 Nov 2021 | CNY | 9.97 | 10.8 | 9.96 | 10.65 | 10.65 | +0.68 (+6.82%) | 80,887,172 |
19 Nov 2021 | CNY | 10.01 | 10.1 | 9.8 | 9.97 | 9.97 | +0.03 (+0.30%) | 35,597,628 |